Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.88 | 43.14 | 42.34 | 42.34 | 41,338 | -0.55(-1.29%) |
Jan 30, 2024 | 42.74 | 43.04 | 42.66 | 42.90 | 43,279 | +0.02(+0.05%) |
Jan 29, 2024 | 42.64 | 42.91 | 42.54 | 42.88 | 38,190 | +0.15(+0.35%) |
Jan 26, 2024 | 42.73 | 42.96 | 42.68 | 42.73 | 39,625 | +0.05(+0.12%) |
Jan 25, 2024 | 42.47 | 42.68 | 42.20 | 42.68 | 102,550 | +0.59(+1.41%) |
Jan 24, 2024 | 42.62 | 42.62 | 42.06 | 42.09 | 30,162 | -0.20(-0.47%) |
Jan 23, 2024 | 42.37 | 42.54 | 42.09 | 42.28 | 113,898 | -0.04(-0.09%) |
Jan 22, 2024 | 42.10 | 42.46 | 42.10 | 42.32 | 58,882 | +0.41(+0.97%) |
Jan 19, 2024 | 41.26 | 41.95 | 41.02 | 41.92 | 49,672 | +0.71(+1.73%) |
Jan 18, 2024 | 41.61 | 41.61 | 40.89 | 41.20 | 38,020 | -0.28(-0.67%) |
Jan 17, 2024 | 41.43 | 41.91 | 41.22 | 41.48 | 45,225 | -0.42(-0.99%) |
Jan 16, 2024 | 41.99 | 42.05 | 41.61 | 41.90 | 51,449 | -0.45(-1.06%) |
Jan 12, 2024 | 42.79 | 43.03 | 42.24 | 42.35 | 34,872 | -0.30(-0.71%) |
Jan 11, 2024 | 43.03 | 43.03 | 42.33 | 42.65 | 42,725 | -0.61(-1.40%) |
Jan 10, 2024 | 43.15 | 43.34 | 42.99 | 43.25 | 42,769 | +0.00(+0.00%) |
Jan 09, 2024 | 43.29 | 43.36 | 43.18 | 43.25 | 63,208 | -0.47(-1.07%) |
Jan 08, 2024 | 43.37 | 43.72 | 43.29 | 43.72 | 42,862 | +0.23(+0.52%) |
Jan 05, 2024 | 42.77 | 43.71 | 42.77 | 43.49 | 45,449 | +0.54(+1.27%) |
Jan 04, 2024 | 42.80 | 43.19 | 42.76 | 42.95 | 38,873 | +0.16(+0.37%) |
Jan 03, 2024 | 43.22 | 43.22 | 42.64 | 42.79 | 275,655 | -0.79(-1.81%) |
Jan 02, 2024 | 42.95 | 43.81 | 42.91 | 43.58 | 198,788 | +0.38(+0.87%) |
Dec 29, 2023 | 43.33 | 43.42 | 43.11 | 43.20 | 21,337 | -0.28(-0.64%) |
Dec 28, 2023 | 43.20 | 43.48 | 43.20 | 43.48 | 38,456 | +0.19(+0.43%) |
Dec 27, 2023 | 43.26 | 43.36 | 43.13 | 43.29 | 33,809 | -0.01(-0.02%) |
Dec 26, 2023 | 43.01 | 43.39 | 42.93 | 43.30 | 34,543 | +0.37(+0.85%) |
Dec 22, 2023 | 42.94 | 43.21 | 42.79 | 42.94 | 61,480 | +0.16(+0.37%) |
Dec 21, 2023 | 42.55 | 42.81 | 42.36 | 42.78 | 62,712 | +0.45(+1.07%) |
Dec 20, 2023 | 43.13 | 43.28 | 42.32 | 42.32 | 112,913 | -0.88(-2.04%) |
Dec 19, 2023 | 42.88 | 43.25 | 42.75 | 43.20 | 48,463 | +0.40(+0.93%) |
Dec 18, 2023 | 43.32 | 43.32 | 42.81 | 42.81 | 52,411 | -0.33(-0.77%) |
Dec 15, 2023 | 43.46 | 43.60 | 42.97 | 43.14 | 80,978 | -0.48(-1.10%) |
Dec 14, 2023 | 42.77 | 43.94 | 42.77 | 43.62 | 71,552 | +1.52(+3.60%) |
Dec 13, 2023 | 40.70 | 42.10 | 40.54 | 42.10 | 51,132 | +1.37(+3.37%) |
Dec 12, 2023 | 40.95 | 40.95 | 40.62 | 40.73 | 91,797 | -0.25(-0.60%) |
Dec 11, 2023 | 41.11 | 41.15 | 40.88 | 40.98 | 67,429 | -0.03(-0.08%) |
Dec 08, 2023 | 40.62 | 41.14 | 40.60 | 41.01 | 65,284 | +0.49(+1.22%) |
Dec 07, 2023 | 40.29 | 40.55 | 40.16 | 40.51 | 43,979 | +0.31(+0.78%) |
Dec 06, 2023 | 40.34 | 40.81 | 40.15 | 40.20 | 51,860 | +0.09(+0.22%) |
Dec 05, 2023 | 40.32 | 40.32 | 40.04 | 40.11 | 37,059 | -0.40(-0.99%) |
Dec 04, 2023 | 40.05 | 40.54 | 40.05 | 40.51 | 51,577 | +0.22(+0.55%) |
Dec 01, 2023 | 39.09 | 40.30 | 39.05 | 40.29 | 53,515 | +1.17(+2.99%) |
Nov 30, 2023 | 39.12 | 39.18 | 38.85 | 39.12 | 63,198 | +0.24(+0.63%) |
Nov 29, 2023 | 38.59 | 39.09 | 38.59 | 38.88 | 39,776 | +0.51(+1.33%) |
Nov 28, 2023 | 38.18 | 38.41 | 38.02 | 38.37 | 40,696 | +0.16(+0.41%) |
Nov 27, 2023 | 38.11 | 38.23 | 37.91 | 38.21 | 40,970 | -0.02(-0.06%) |
Nov 24, 2023 | 38.11 | 38.30 | 38.07 | 38.24 | 12,733 | +0.17(+0.45%) |
Nov 22, 2023 | 38.02 | 38.16 | 37.85 | 38.07 | 36,338 | +0.20(+0.52%) |
Nov 21, 2023 | 37.94 | 37.94 | 37.70 | 37.87 | 69,355 | -0.28(-0.74%) |
Nov 20, 2023 | 38.05 | 38.25 | 37.72 | 38.16 | 54,924 | +0.06(+0.16%) |
Nov 17, 2023 | 38.06 | 38.11 | 37.87 | 38.09 | 44,798 | +0.37(+0.98%) |
Nov 16, 2023 | 37.98 | 38.06 | 37.53 | 37.72 | 71,214 | -0.29(-0.77%) |
Nov 15, 2023 | 37.47 | 38.10 | 37.47 | 38.02 | 49,346 | +0.62(+1.66%) |
Nov 14, 2023 | 36.58 | 37.64 | 36.58 | 37.39 | 61,417 | +1.66(+4.65%) |
Nov 13, 2023 | 35.81 | 35.92 | 35.55 | 35.73 | 40,336 | -0.21(-0.57%) |
Nov 10, 2023 | 35.92 | 35.95 | 35.55 | 35.94 | 47,689 | +0.22(+0.63%) |
Nov 09, 2023 | 36.38 | 36.38 | 35.68 | 35.72 | 52,279 | -0.45(-1.24%) |
Nov 08, 2023 | 36.45 | 36.45 | 36.04 | 36.17 | 35,523 | -0.36(-0.99%) |
Nov 07, 2023 | 36.64 | 36.65 | 36.46 | 36.53 | 39,870 | -0.23(-0.61%) |
Nov 06, 2023 | 37.18 | 37.18 | 36.60 | 36.75 | 43,158 | -0.51(-1.37%) |
Nov 03, 2023 | 36.73 | 37.44 | 36.73 | 37.26 | 117,363 | +1.20(+3.31%) |
Nov 02, 2023 | 35.14 | 36.10 | 35.14 | 36.07 | 61,785 | +1.28(+3.69%) |